Echtzeit-Aktienkurs PURETECH HEALTH PLC LS 1
Bid:
Ask:
Aktienkurse zur PURETECH HEALTH PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,45 | 20,45 | 20,13 | 20,29 | -3,78% | 2.245,00 |
| 19.12.2024 | 21,00 | 21,09 | 20,43 | 21,08 | 0,15% | 12.404,00 |
| 18.12.2024 | 21,28 | 21,75 | 21,05 | 21,05 | -3,44% | 3.005,00 |
| 17.12.2024 | 21,05 | 21,81 | 21,00 | 21,80 | -1,58% | 12.640,00 |
| 16.12.2024 | 22,73 | 23,35 | 21,90 | 22,15 | 8,85% | 34.663,00 |
| 13.12.2024 | 20,77 | 20,93 | 20,21 | 20,35 | -2,72% | 4.042,00 |
| 12.12.2024 | 21,73 | 22,45 | 20,46 | 20,92 | -5,12% | 7.461,00 |
| 11.12.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -2,24% | 858,00 |
| 10.12.2024 | 21,99 | 22,56 | 21,99 | 22,56 | 0,87% | 944,00 |
| 09.12.2024 | 22,34 | 22,36 | 22,31 | 22,36 | 1,18% | 900,00 |
| 06.12.2024 | 23,67 | 23,69 | 21,30 | 22,10 | 5,09% | 7.292,00 |
| 05.12.2024 | 20,91 | 21,50 | 20,91 | 21,03 | 2,27% | 1.837,00 |
| 04.12.2024 | 21,75 | 22,92 | 20,56 | 20,56 | -4,35% | 2.426,00 |
| 03.12.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -2,23% | 689,00 |
| 02.12.2024 | 21,74 | 22,04 | 21,68 | 21,99 | -0,99% | 1.754,00 |
| 29.11.2024 | 23,69 | 23,69 | 22,15 | 22,21 | -5,04% | 3.343,00 |
| 27.11.2024 | 21,30 | 24,99 | 21,23 | 23,39 | 10,12% | 15.857,00 |
| 26.11.2024 | 21,51 | 22,00 | 20,33 | 21,24 | -3,76% | 2.049,00 |
| 25.11.2024 | 22,61 | 22,61 | 22,07 | 22,07 | -2,13% | 3.668,00 |
| 22.11.2024 | 21,41 | 23,50 | 21,41 | 22,55 | 3,94% | 9.794,00 |
| 20.11.2024 | 21,45 | 21,70 | 21,45 | 21,70 | 2,06% | 2.048,00 |
| 19.11.2024 | 21,55 | 21,55 | 21,26 | 21,26 | -1,35% | 2.629,00 |
| 18.11.2024 | 21,29 | 22,35 | 20,61 | 21,55 | -5,57% | 14.314,00 |
| 15.11.2024 | 22,02 | 22,83 | 22,02 | 22,82 | 4,06% | 3.509,00 |
| 14.11.2024 | 21,71 | 22,67 | 21,71 | 21,93 | 0,76% | 7.660,00 |
| 13.11.2024 | 22,11 | 22,20 | 21,67 | 21,77 | -4,73% | 4.669,00 |
| 12.11.2024 | 22,67 | 22,85 | 22,40 | 22,85 | 0,73% | 6.725,00 |
| 11.11.2024 | 21,80 | 22,97 | 21,80 | 22,68 | 8,78% | 23.993,00 |
| 08.11.2024 | 20,49 | 20,85 | 20,49 | 20,85 | 0,24% | 1.005,00 |
| 07.11.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -1,38% | 574,00 |
| 06.11.2024 | 21,33 | 21,38 | 20,71 | 21,09 | 0,43% | 1.860,00 |
| 05.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,82% | 633,00 |
| 01.11.2024 | 20,95 | 20,95 | 20,44 | 20,83 | 2,36% | 1.099,00 |
| 31.10.2024 | 20,35 | 20,53 | 20,35 | 20,35 | -2,35% | 1.592,00 |
| 30.10.2024 | 21,50 | 21,50 | 20,64 | 20,84 | 0,48% | 952,00 |
| 29.10.2024 | 20,75 | 20,75 | 20,49 | 20,74 | 2,85% | 2.255,00 |
| 28.10.2024 | 19,98 | 20,64 | 19,92 | 20,17 | 0,88% | 1.855,00 |
| 25.10.2024 | 20,20 | 20,31 | 19,99 | 19,99 | -2,88% | 6.310,00 |
| 24.10.2024 | 21,69 | 21,69 | 20,58 | 20,58 | 0,85% | 946,00 |
| 23.10.2024 | 20,98 | 20,98 | 20,41 | 20,41 | -3,68% | 642,00 |
| 22.10.2024 | 19,24 | 21,20 | 19,24 | 21,19 | 3,37% | 9.439,00 |
| 21.10.2024 | 19,46 | 20,80 | 19,46 | 20,50 | 2,81% | 17.283,00 |
| 18.10.2024 | 20,29 | 20,32 | 19,43 | 19,94 | -0,94% | 6.474,00 |
| 16.10.2024 | 19,95 | 20,13 | 19,42 | 20,13 | -1,20% | 1.228,00 |
| 15.10.2024 | 20,30 | 21,30 | 20,24 | 20,38 | 0,07% | 2.684,00 |
| 14.10.2024 | 19,89 | 20,36 | 19,81 | 20,36 | 3,88% | 3.816,00 |
| 11.10.2024 | 20,25 | 21,30 | 19,58 | 19,60 | 0,20% | 4.287,00 |
| 10.10.2024 | 19,92 | 19,92 | 19,56 | 19,56 | -2,80% | 3.460,00 |
| 08.10.2024 | 20,24 | 20,71 | 20,00 | 20,12 | -2,29% | 2.262,00 |
| 07.10.2024 | 19,71 | 20,60 | 19,71 | 20,60 | 1,30% | 1.243,00 |
| 04.10.2024 | 19,70 | 20,33 | 19,64 | 20,33 | 3,20% | 6.090,00 |
| 03.10.2024 | 20,20 | 20,20 | 19,11 | 19,70 | 2,13% | 6.520,00 |
| 02.10.2024 | 19,07 | 19,34 | 19,02 | 19,29 | -1,18% | 14.695,00 |
| 01.10.2024 | 19,86 | 20,75 | 19,07 | 19,52 | -5,31% | 9.366,00 |
| 30.09.2024 | 20,33 | 20,62 | 19,69 | 20,62 | -2,99% | 4.571,00 |
| 27.09.2024 | 21,63 | 22,11 | 21,16 | 21,25 | 2,71% | 16.415,00 |
| 26.09.2024 | 20,88 | 20,98 | 20,54 | 20,69 | 3,24% | 14.728,00 |
| 25.09.2024 | 20,40 | 20,60 | 19,82 | 20,04 | 2,87% | 6.826,00 |
| 24.09.2024 | 19,56 | 19,56 | 19,31 | 19,48 | -1,59% | 11.247,00 |
| 23.09.2024 | 20,48 | 20,48 | 19,65 | 19,80 | 1,51% | 3.376,00 |
| 20.09.2024 | 19,63 | 19,63 | 19,10 | 19,50 | 0,36% | 9.026,00 |
| 19.09.2024 | 19,40 | 19,44 | 19,36 | 19,43 | 0,08% | 2.724,00 |
| 18.09.2024 | 19,41 | 19,47 | 19,40 | 19,42 | -0,92% | 873,00 |
| 17.09.2024 | 19,77 | 20,27 | 19,54 | 19,60 | -0,86% | 3.357,00 |
| 16.09.2024 | 19,31 | 20,07 | 19,21 | 19,77 | 0,74% | 5.318,00 |
| 13.09.2024 | 20,95 | 21,44 | 19,62 | 19,62 | -4,25% | 12.876,00 |
| 12.09.2024 | 19,89 | 21,95 | 19,35 | 20,49 | 3,02% | 30.830,00 |
| 11.09.2024 | 19,50 | 21,50 | 19,14 | 19,89 | 0,45% | 22.584,00 |
| 10.09.2024 | 20,20 | 22,70 | 19,79 | 19,80 | -8,59% | 21.195,00 |
| 09.09.2024 | 20,57 | 22,20 | 20,10 | 21,66 | 6,39% | 5.762,00 |
| 06.09.2024 | 20,52 | 22,20 | 20,36 | 20,36 | -6,82% | 3.578,00 |
| 05.09.2024 | 21,00 | 23,57 | 20,70 | 21,85 | 0,69% | 6.531,00 |
| 03.09.2024 | 21,80 | 21,80 | 21,70 | 21,70 | -5,65% | 1.792,00 |
| 30.08.2024 | 23,00 | 23,00 | 22,50 | 23,00 | 1,46% | 949,00 |
| 29.08.2024 | 23,51 | 23,51 | 22,59 | 22,67 | -3,53% | 2.103,00 |
| 28.08.2024 | 22,90 | 23,50 | 22,90 | 23,50 | -6,00% | 3.355,00 |
| 27.08.2024 | 23,93 | 25,00 | 22,00 | 25,00 | 8,70% | 1.174,00 |
| 26.08.2024 | 23,06 | 24,50 | 21,50 | 23,00 | 2,45% | 6.372,00 |
| 23.08.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 2,05% | 365,00 |
| 22.08.2024 | 21,91 | 22,02 | 21,91 | 22,00 | 2,07% | 518,00 |
| 21.08.2024 | 21,95 | 22,34 | 21,27 | 21,55 | -4,33% | 2.807,00 |
| 15.08.2024 | 22,24 | 22,53 | 22,24 | 22,53 | -3,06% | 871,00 |
| 14.08.2024 | 22,08 | 23,24 | 22,00 | 23,24 | 1,04% | 1.371,00 |
| 13.08.2024 | 22,83 | 23,00 | 22,83 | 23,00 | 7,73% | 894,00 |
| 09.08.2024 | 21,35 | 21,35 | 21,35 | 21,35 | 1,67% | 345,00 |
| 08.08.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,71% | 998,00 |
| 06.08.2024 | 21,03 | 21,59 | 21,03 | 21,15 | -0,89% | 682,00 |
| 05.08.2024 | 20,92 | 21,34 | 20,30 | 21,34 | -0,74% | 1.128,00 |
| 02.08.2024 | 21,60 | 22,19 | 20,75 | 21,50 | -1,06% | 2.013,00 |
| 01.08.2024 | 22,21 | 22,82 | 21,73 | 21,73 | -2,42% | 2.743,00 |
| 30.07.2024 | 22,13 | 22,27 | 22,13 | 22,27 | -5,33% | 2.085,00 |
| 29.07.2024 | 22,11 | 23,53 | 22,05 | 23,53 | 4,51% | 2.759,00 |
| 26.07.2024 | 22,51 | 22,51 | 22,51 | 22,51 | 0,49% | 1.709,00 |
| 25.07.2024 | 22,50 | 22,51 | 22,40 | 22,40 | -0,44% | 1.118,00 |
| 24.07.2024 | 22,29 | 22,50 | 22,29 | 22,50 | 0,00% | 385,00 |
| 23.07.2024 | 21,94 | 22,50 | 21,94 | 22,50 | 2,74% | 2.098,00 |
| 22.07.2024 | 21,93 | 21,93 | 21,90 | 21,90 | -0,90% | 946,00 |
| 19.07.2024 | 22,15 | 22,15 | 22,10 | 22,10 | -1,78% | 1.362,00 |
| 18.07.2024 | 22,50 | 22,50 | 22,40 | 22,50 | -3,02% | 2.741,00 |
| 16.07.2024 | 22,45 | 23,20 | 22,23 | 23,20 | -1,65% | 2.770,00 |